株価チャート
2017/08/07～2017/12/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 12/29 | 1,301 | 1,309 | 1,291 | 1,293 | -0.54% | 23,900 | 668億7035万 | -1.3% | 17.4 | 1.08 |
| 12/28 | 1,318 | 1,320 | 1,298 | 1,300 | -0.84% | 32,600 | 672億3237万 | -0.69% | 17.49 | 1.09 |
| 12/27 | 1,321 | 1,328 | 1,304 | 1,311 | -1.06% | 28,900 | 678億126万 | +0.23% | 17.64 | 1.1 |
| 12/26 | 1,353 | 1,353 | 1,324 | 1,325 | -2% | 32,700 | 685億2530万 | +1.45% | 17.83 | 1.11 |
| 12/25 | 1,355 | 1,367 | 1,346 | 1,352 | -2.24% | 64,900 | 699億2167万 | +3.76% | 18.19 | 1.13 |
| 12/22 | 1,385 | 1,394 | 1,371 | 1,383 | -0.07% | 90,400 | 715億2490万 | +6.47% | 18.61 | 1.16 |
| 12/21 | 1,370 | 1,388 | 1,368 | 1,384 | +1.02% | 73,000 | 715億7662万 | +6.87% | 18.62 | 1.16 |
| 12/20 | 1,336 | 1,373 | 1,334 | 1,370 | +0.51% | 41,500 | 708億5258万 | +6.04% | 18.43 | 1.15 |
| 12/19 | 1,369 | 1,381 | 1,351 | 1,363 | -1.16% | 132,400 | 704億9056万 | +5.74% | 18.34 | 1.14 |
| 12/18 | 1,370 | 1,380 | 1,369 | 1,379 | +1.92% | 56,700 | 713億1803万 | +7.15% | 18.55 | 1.16 |
| 12/15 | 1,328 | 1,355 | 1,323 | 1,353 | +1.12% | 145,400 | 699億7339万 | +5.29% | 18.2 | 1.14 |
| 12/14 | 1,334 | 1,344 | 1,330 | 1,338 | +0.83% | 44,500 | 691億9763万 | +4.12% | 18 | 1.12 |
| 12/13 | 1,343 | 1,346 | 1,326 | 1,327 | -0.67% | 51,900 | 686億2874万 | +3.27% | 17.85 | 1.11 |
| 12/12 | 1,316 | 1,349 | 1,316 | 1,336 | +0.68% | 90,200 | 690億9419万 | +3.97% | 17.97 | 1.12 |
| 12/11 | 1,305 | 1,328 | 1,301 | 1,327 | +1.14% | 58,900 | 686億2874万 | +3.27% | 17.85 | 1.11 |
| 12/08 | 1,284 | 1,312 | 1,284 | 1,312 | +2.02% | 122,500 | 678億5298万 | +2.26% | 17.65 | 1.1 |
| 12/07 | 1,239 | 1,287 | 1,237 | 1,286 | +4.3% | 137,700 | 665億833万 | +0.39% | 17.3 | 1.08 |
| 12/06 | 1,242 | 1,255 | 1,233 | 1,233 | -1.52% | 32,900 | 637億6732万 | -3.67% | 16.59 | 1.03 |
| 12/05 | 1,238 | 1,258 | 1,238 | 1,252 | +0.32% | 88,000 | 647億4995万 | -2.34% | 16.84 | 1.05 |
| 12/04 | 1,259 | 1,259 | 1,245 | 1,248 | 0% | 78,600 | 645億4308万 | -2.65% | 16.79 | 1.05 |
| 12/01 | 1,254 | 1,254 | 1,240 | 1,248 | -0.24% | 60,000 | 645億4308万 | -2.73% | 16.79 | 1.05 |
| 11/30 | 1,267 | 1,267 | 1,238 | 1,251 | -1.42% | 62,500 | 646億9823万 | -2.42% | 16.83 | 1.05 |
| 11/29 | 1,270 | 1,281 | 1,263 | 1,269 | +0.87% | 79,100 | 656億2914万 | -1.01% | 17.07 | 1.06 |
| 11/28 | 1,270 | 1,270 | 1,252 | 1,258 | 0% | 37,300 | 650億6025万 | -1.8% | 16.92 | 1.06 |
| 11/27 | 1,265 | 1,265 | 1,253 | 1,258 | -0.55% | 27,500 | 650億6025万 | -1.72% | 16.92 | 1.06 |
| 11/24 | 1,277 | 1,277 | 1,259 | 1,265 | -0.94% | 40,400 | 654億2227万 | -1.09% | 17.02 | 1.06 |
| 11/22 | 1,263 | 1,278 | 1,253 | 1,277 | +1.92% | 75,800 | 660億4288万 | -0.08% | 17.18 | 1.07 |
| 11/21 | 1,255 | 1,261 | 1,251 | 1,253 | -0.4% | 39,400 | 648億167万 | -1.8% | 16.86 | 1.05 |
| 11/20 | 1,246 | 1,261 | 1,240 | 1,258 | +0.64% | 67,800 | 650億6025万 | -1.26% | 16.92 | 1.06 |
| 11/17 | 1,295 | 1,295 | 1,249 | 1,250 | -3.25% | 69,500 | 646億4651万 | -1.65% | 16.82 | 1.05 |
| 11/16 | 1,288 | 1,302 | 1,282 | 1,292 | -0.39% | 46,700 | 668億1864万 | +1.89% | 17.38 | 1.08 |
| 11/15 | 1,295 | 1,314 | 1,290 | 1,297 | +0.15% | 114,800 | 670億7722万 | +2.69% | 17.45 | 1.09 |
| 11/14 | 1,296 | 1,322 | 1,274 | 1,295 | -2.12% | 225,400 | 669億7379万 | +2.86% | 17.42 | 1.09 |
| 11/13 | 1,323 | 1,343 | 1,318 | 1,323 | -0.53% | 95,600 | 684億2187万 | +5.59% | 17.8 | 1.11 |
| 11/10 | 1,326 | 1,356 | 1,326 | 1,330 | -1.41% | 97,600 | 687億8389万 | +6.66% | 17.89 | 1.12 |
| 11/09 | 1,334 | 1,365 | 1,331 | 1,349 | +0.82% | 93,300 | 697億6652万 | +8.62% | 18.15 | 1.13 |
| 11/08 | 1,330 | 1,344 | 1,317 | 1,338 | +0.53% | 85,200 | 691億9763万 | +8.34% | 18 | 1.12 |
| 11/07 | 1,308 | 1,332 | 1,296 | 1,331 | +1.14% | 83,100 | 688億3561万 | +8.3% | 17.91 | 1.12 |
| 11/06 | 1,284 | 1,320 | 1,281 | 1,316 | +2.33% | 102,500 | 680億5985万 | +7.52% | 17.71 | 1.1 |
| 11/02 | 1,262 | 1,292 | 1,262 | 1,286 | +2.14% | 117,900 | 665億833万 | +5.41% | 17.3 | 1.08 |
| 11/01 | 1,278 | 1,286 | 1,258 | 1,259 | -0.94% | 93,900 | 651億1197万 | +3.54% | 16.94 | 1.06 |
| 10/31 | 1,273 | 1,275 | 1,260 | 1,271 | +0.47% | 44,200 | 657億3258万 | +4.7% | 17.1 | 1.07 |
| 10/30 | 1,268 | 1,274 | 1,259 | 1,265 | -0.63% | 98,200 | 654億2227万 | +4.46% | 17.02 | 1.06 |
| 10/27 | 1,246 | 1,273 | 1,245 | 1,273 | +1.68% | 67,200 | 658億3601万 | +5.29% | 17.13 | 1.07 |
| 10/26 | 1,248 | 1,264 | 1,247 | 1,252 | +0.64% | 69,800 | 647億4995万 | +3.64% | 16.84 | 1.05 |
| 10/25 | 1,250 | 1,253 | 1,231 | 1,244 | -0.16% | 77,000 | 643億3621万 | +2.98% | 16.74 | 1.04 |
| 10/24 | 1,242 | 1,262 | 1,236 | 1,246 | +0.24% | 94,600 | 644億3964万 | +3.23% | 16.76 | 1.05 |
| 10/23 | 1,248 | 1,248 | 1,235 | 1,243 | +0.24% | 86,300 | 642億8449万 | +2.98% | 16.72 | 1.04 |
| 10/20 | 1,229 | 1,240 | 1,228 | 1,240 | +0.49% | 89,100 | 641億2934万 | +2.9% | 16.68 | 1.04 |
| 10/19 | 1,225 | 1,234 | 1,214 | 1,234 | -0.16% | 63,800 | 638億1904万 | +2.58% | 16.6 | 1.04 |
| 10/18 | 1,224 | 1,237 | 1,221 | 1,236 | +1.31% | 93,100 | 639億2247万 | +2.91% | 16.63 | 1.04 |
| 10/17 | 1,202 | 1,221 | 1,196 | 1,220 | +1.84% | 73,300 | 630億9500万 | +1.75% | 16.41 | 1.02 |
| 10/16 | 1,182 | 1,205 | 1,182 | 1,198 | +0.93% | 33,900 | 619億5722万 | +0.08% | 16.12 | 1.01 |
| 10/13 | 1,178 | 1,191 | 1,174 | 1,187 | +0.76% | 46,900 | 613億8833万 | -0.84% | 15.97 | 1 |
| 10/12 | 1,176 | 1,182 | 1,169 | 1,178 | +0.51% | 37,300 | 609億2287万 | -1.59% | 15.85 | 0.99 |
| 10/11 | 1,190 | 1,190 | 1,168 | 1,172 | -0.59% | 34,200 | 606億1257万 | -2.17% | 15.77 | 0.98 |
| 10/10 | 1,174 | 1,182 | 1,174 | 1,179 | +1.03% | 47,100 | 609億7459万 | -1.83% | 15.86 | 0.99 |
| 10/06 | 1,170 | 1,189 | 1,157 | 1,167 | -0.51% | 58,500 | 603億5398万 | -3.15% | 15.7 | 0.98 |
| 10/05 | 1,178 | 1,184 | 1,167 | 1,173 | -0.85% | 47,900 | 606億6429万 | -2.74% | 15.78 | 0.98 |
| 10/04 | 1,186 | 1,196 | 1,176 | 1,183 | -0.25% | 56,600 | 611億8146万 | -1.99% | 15.92 | 0.99 |
| 10/03 | 1,200 | 1,202 | 1,177 | 1,186 | -0.34% | 47,600 | 613億3661万 | -1.74% | 15.96 | 1 |
| 10/02 | 1,208 | 1,212 | 1,180 | 1,190 | -1% | 73,400 | 615億4348万 | -1.49% | 16.01 | 1 |
| 09/29 | 1,209 | 1,215 | 1,196 | 1,202 | -0.66% | 121,100 | 621億6409万 | -0.41% | 16.27 | 1.01 |
| 09/28 | 1,212 | 1,212 | 1,198 | 1,210 | +0.75% | 106,400 | 625億7783万 | +0.25% | 16.38 | 1.02 |
| 09/27 | 1,200 | 1,202 | 1,189 | 1,201 | +0.92% | 66,700 | 621億1237万 | -0.41% | 16.25 | 1.01 |
| 09/26 | 1,210 | 1,210 | 1,182 | 1,190 | -1.9% | 81,800 | 615億4348万 | -1.33% | 16.1 | 1 |
| 09/25 | 1,221 | 1,228 | 1,207 | 1,213 | -0.57% | 101,900 | 627億3298万 | +0.58% | 16.42 | 1.02 |
| 09/22 | 1,230 | 1,230 | 1,215 | 1,220 | -1.37% | 43,500 | 630億9500万 | +1.41% | 16.51 | 1.03 |
| 09/21 | 1,241 | 1,252 | 1,234 | 1,237 | -0.32% | 50,500 | 639億7419万 | +3% | 16.74 | 1.04 |
| 09/20 | 1,228 | 1,254 | 1,228 | 1,241 | +0.57% | 93,200 | 641億8106万 | +3.59% | 16.8 | 1.05 |
| 09/19 | 1,228 | 1,237 | 1,217 | 1,234 | +0.41% | 140,200 | 638億1904万 | +3.18% | 16.7 | 1.04 |
| 09/15 | 1,192 | 1,235 | 1,192 | 1,229 | +2.5% | 150,000 | 635億6045万 | +2.93% | 16.63 | 1.04 |
| 09/14 | 1,200 | 1,209 | 1,195 | 1,199 | +0.17% | 50,700 | 620億894万 | +0.5% | 16.23 | 1.01 |
| 09/13 | 1,200 | 1,200 | 1,182 | 1,197 | +0.34% | 40,700 | 619億550万 | +0.34% | 16.2 | 1.01 |
| 09/12 | 1,191 | 1,195 | 1,176 | 1,193 | +1.79% | 39,000 | 616億9863万 | -0.17% | 16.15 | 1.01 |
| 09/11 | 1,198 | 1,198 | 1,170 | 1,172 | +0.17% | 35,800 | 606億1257万 | -2.17% | 15.86 | 0.99 |
| 09/08 | 1,179 | 1,183 | 1,166 | 1,170 | -1.68% | 67,700 | 605億914万 | -2.66% | 15.83 | 0.99 |
| 09/07 | 1,208 | 1,223 | 1,184 | 1,190 | +0.17% | 61,900 | 615億4348万 | -1.33% | 16.1 | 1 |
| 09/06 | 1,195 | 1,195 | 1,170 | 1,188 | -1.9% | 66,700 | 614億4005万 | -1.74% | 16.08 | 1 |
| 09/05 | 1,244 | 1,244 | 1,203 | 1,211 | -2.57% | 58,000 | 626億2954万 | -0.08% | 16.39 | 1.02 |
| 09/04 | 1,268 | 1,277 | 1,236 | 1,243 | -2.97% | 133,700 | 642億8449万 | +2.47% | 16.82 | 1.05 |
| 09/01 | 1,200 | 1,324 | 1,200 | 1,281 | +7.74% | 327,600 | 662億4975万 | +5.43% | 17.34 | 1.08 |
| 08/31 | 1,200 | 1,206 | 1,186 | 1,189 | -0.92% | 45,400 | 614億9176万 | -2.14% | 16.09 | 1 |
| 08/30 | 1,200 | 1,201 | 1,186 | 1,200 | -0.08% | 51,800 | 620億6065万 | -1.56% | 16.24 | 1.01 |
| 08/29 | 1,186 | 1,204 | 1,184 | 1,201 | +0.67% | 71,700 | 621億1237万 | -1.8% | 16.25 | 1.01 |
| 08/28 | 1,174 | 1,198 | 1,167 | 1,193 | +1.79% | 116,400 | 616億9863万 | -2.85% | 16.15 | 1.01 |
| 08/25 | 1,194 | 1,200 | 1,170 | 1,172 | -1.84% | 38,800 | 606億1257万 | -4.87% | 15.86 | 0.99 |
| 08/24 | 1,192 | 1,205 | 1,185 | 1,194 | -0.58% | 77,800 | 617億5035万 | -3.48% | 16.16 | 1.01 |
| 08/23 | 1,209 | 1,218 | 1,188 | 1,201 | +0.59% | 72,500 | 621億1237万 | -3.07% | 16.25 | 1.01 |
| 08/22 | 1,187 | 1,201 | 1,183 | 1,194 | +0.67% | 55,600 | 617億5035万 | -3.86% | 16.16 | 1.01 |
| 08/21 | 1,155 | 1,191 | 1,154 | 1,186 | +3.67% | 44,900 | 613億3661万 | -4.74% | 16.05 | 1 |
| 08/18 | 1,158 | 1,158 | 1,141 | 1,144 | -1.8% | 60,500 | 591億6449万 | -8.33% | 15.48 | 0.97 |
| 08/17 | 1,169 | 1,180 | 1,164 | 1,165 | -0.6% | 36,800 | 602億5055万 | -7.02% | 15.77 | 0.98 |
| 08/16 | 1,167 | 1,178 | 1,159 | 1,172 | -0.09% | 58,600 | 606億1257万 | -6.76% | 15.86 | 0.99 |
| 08/15 | 1,194 | 1,194 | 1,170 | 1,173 | -1.84% | 58,900 | 606億6429万 | -6.9% | 15.87 | 0.99 |
| 08/14 | 1,184 | 1,203 | 1,184 | 1,195 | -0.75% | 71,000 | 618億207万 | -5.31% | 16.17 | 1.01 |
| 08/10 | 1,197 | 1,204 | 1,184 | 1,204 | -0.25% | 115,200 | 622億6752万 | -4.67% | 16.29 | 1.02 |
| 08/09 | 1,222 | 1,233 | 1,183 | 1,207 | -3.13% | 108,600 | 624億2267万 | -4.51% | 16.33 | 1.02 |
| 08/08 | 1,199 | 1,248 | 1,199 | 1,246 | -1.03% | 121,000 | 644億3964万 | -1.42% | 16.86 | 1.05 |
| 08/07 | 1,273 | 1,280 | 1,255 | 1,259 | -0.47% | 69,300 | 651億1197万 | -0.4% | 17.04 | 1.06 |
